6762 TDK(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	12,280	12,420	12,220	12,390	557,400	826
2019-12-27	12,480	12,490	12,330	12,330	553,000	822
2019-12-26	12,340	12,510	12,340	12,490	408,900	832.67
2019-12-25	12,320	12,370	12,260	12,340	362,100	822.67
2019-12-24	12,250	12,290	12,150	12,230	311,000	815.33
2019-12-23	12,400	12,400	12,180	12,210	661,400	814
2019-12-20	12,390	12,460	12,260	12,380	701,400	825.33
2019-12-19	12,350	12,510	12,320	12,400	551,000	826.67
2019-12-18	12,390	12,470	12,210	12,340	896,200	822.67
2019-12-17	12,700	12,740	12,310	12,340	989,200	822.67
2019-12-16	12,590	12,710	12,590	12,610	574,000	840.67
2019-12-13	12,570	12,750	12,480	12,680	1,782,100	845.33
2019-12-12	12,190	12,230	12,070	12,170	593,100	811.33
2019-12-11	12,080	12,180	12,050	12,130	556,500	808.67
2019-12-10	12,150	12,230	12,110	12,150	490,000	810
2019-12-09	12,390	12,450	12,150	12,260	718,300	817.33
2019-12-06	11,970	12,230	11,910	12,220	1,241,900	814.67
2019-12-05	11,850	11,950	11,760	11,910	908,000	794
2019-12-04	11,660	11,680	11,500	11,620	889,400	774.67
2019-12-03	11,440	11,840	11,380	11,830	917,800	788.67
2019-12-02	11,550	11,820	11,550	11,690	608,900	779.33
2019-11-29	11,750	11,770	11,480	11,510	674,100	767.33
2019-11-28	11,680	11,800	11,660	11,690	544,200	779.33
2019-11-27	11,740	11,860	11,700	11,780	1,165,300	785.33
2019-11-26	11,510	11,780	11,500	11,650	1,481,800	776.67
2019-11-25	11,300	11,340	11,180	11,240	925,200	749.33
2019-11-22	10,960	11,050	10,910	10,920	740,400	728
2019-11-21	11,020	11,030	10,690	10,920	1,218,700	728
2019-11-20	11,120	11,290	11,060	11,100	693,800	740
2019-11-19	11,340	11,430	11,240	11,240	728,300	749.33
2019-11-18	11,300	11,440	11,260	11,410	581,500	760.67
2019-11-15	11,100	11,380	11,090	11,350	674,000	756.67
2019-11-14	11,380	11,440	11,210	11,250	610,000	750
2019-11-13	11,400	11,420	11,300	11,390	551,400	759.33
2019-11-12	11,380	11,480	11,340	11,440	617,300	762.67
2019-11-11	11,360	11,550	11,280	11,280	693,900	752
2019-11-08	11,620	11,690	11,330	11,420	1,137,800	761.33
2019-11-07	11,480	11,510	11,350	11,390	583,800	759.33
2019-11-06	11,400	11,560	11,290	11,520	1,177,600	768
2019-11-05	10,970	11,460	10,930	11,340	1,573,400	756
2019-11-01	10,970	10,980	10,560	10,700	1,508,400	713.33
2019-10-31	11,010	11,020	10,690	10,830	1,358,500	722
2019-10-30	11,110	11,130	10,850	10,860	1,474,200	724
2019-10-29	11,200	11,270	11,100	11,180	851,800	745.33
2019-10-28	10,950	11,190	10,940	11,120	998,500	741.33
2019-10-25	10,690	10,840	10,690	10,800	770,200	720
2019-10-24	10,640	10,750	10,590	10,730	661,500	715.33
2019-10-23	10,630	10,670	10,490	10,580	817,200	705.33
2019-10-21	10,610	10,650	10,520	10,520	634,200	701.33
2019-10-18	10,640	10,710	10,600	10,610	835,000	707.33
2019-10-17	10,500	10,680	10,420	10,550	897,900	703.33
2019-10-16	10,480	10,590	10,450	10,510	1,362,400	700.67
2019-10-15	10,290	10,330	10,200	10,280	1,045,600	685.33
2019-10-11	9,990	10,080	9,880	10,060	955,400	670.67
2019-10-10	9,900	9,970	9,730	9,880	1,049,600	658.67
2019-10-09	9,890	9,930	9,820	9,870	680,300	658
2019-10-08	9,940	10,020	9,830	9,990	906,600	666
2019-10-07	10,130	10,180	9,920	9,920	1,270,400	661.33
2019-10-04	9,830	9,970	9,800	9,940	1,040,100	662.67
2019-10-03	9,690	9,850	9,670	9,830	836,700	655.33
2019-10-02	9,870	9,980	9,780	9,930	1,050,600	662
2019-10-01	9,760	9,980	9,760	9,930	1,185,900	662
2019-09-30	9,670	9,790	9,590	9,670	1,076,500	644.67
2019-09-27	9,610	9,680	9,560	9,640	846,800	642.67
2019-09-26	9,790	9,790	9,620	9,670	873,500	644.67
2019-09-25	9,590	9,650	9,450	9,640	775,500	642.67
2019-09-24	9,640	9,800	9,630	9,650	803,400	643.33
2019-09-20	9,600	9,680	9,490	9,570	825,200	638
2019-09-19	9,540	9,750	9,530	9,550	1,083,600	636.67
2019-09-18	9,560	9,560	9,380	9,460	786,600	630.67
2019-09-17	9,500	9,630	9,470	9,540	961,800	636
2019-09-13	9,550	9,550	9,390	9,490	2,084,400	632.67
2019-09-12	9,700	9,710	9,510	9,570	1,491,600	638
2019-09-11	9,380	9,540	9,270	9,410	1,271,000	627.33
2019-09-10	9,410	9,450	9,250	9,280	809,500	618.67
2019-09-09	9,210	9,310	9,180	9,290	839,900	619.33
2019-09-06	9,200	9,330	9,150	9,240	1,722,700	616
2019-09-05	8,690	9,040	8,690	8,990	1,597,000	599.33
2019-09-04	8,480	8,570	8,390	8,570	620,800	571.33
2019-09-03	8,480	8,590	8,480	8,520	568,300	568
2019-09-02	8,410	8,490	8,360	8,470	687,500	564.67
2019-08-30	8,280	8,500	8,280	8,460	1,370,400	564
2019-08-29	8,150	8,200	8,060	8,130	487,100	542
2019-08-28	8,150	8,210	8,090	8,130	714,300	542
2019-08-27	8,260	8,280	8,150	8,150	675,700	543.33
2019-08-26	8,070	8,140	8,030	8,110	1,132,800	540.67
2019-08-23	8,280	8,370	8,270	8,370	572,300	558
2019-08-22	8,510	8,520	8,360	8,360	500,800	557.33
2019-08-21	8,380	8,430	8,360	8,390	490,600	559.33
2019-08-20	8,480	8,520	8,430	8,460	641,600	564
2019-08-19	8,460	8,600	8,390	8,400	842,900	560
2019-08-16	8,170	8,360	8,150	8,260	936,200	550.67
2019-08-15	8,260	8,330	8,190	8,260	1,229,900	550.67
2019-08-14	8,420	8,540	8,360	8,470	1,394,900	564.67
2019-08-13	8,170	8,180	8,020	8,120	1,170,500	541.33
2019-08-09	8,480	8,480	8,260	8,380	1,050,700	558.67
2019-08-08	8,390	8,550	8,330	8,440	831,600	562.67
2019-08-07	8,400	8,440	8,250	8,340	1,189,200	556
2019-08-06	8,200	8,580	8,130	8,530	1,245,400	568.67
2019-08-05	8,660	8,720	8,440	8,550	1,280,800	570
2019-08-02	8,730	8,900	8,650	8,780	1,903,200	585.33
2019-08-01	9,010	9,270	8,910	9,130	3,119,100	608.67
2019-07-31	8,310	8,500	8,260	8,470	1,395,200	564.67
2019-07-30	8,210	8,380	8,200	8,300	697,600	553.33
2019-07-29	8,250	8,260	8,090	8,160	1,010,900	544
2019-07-26	8,390	8,420	8,280	8,300	979,500	553.33
2019-07-25	8,630	8,630	8,430	8,520	1,140,100	568
2019-07-24	8,500	8,600	8,470	8,530	1,357,800	568.67
2019-07-23	8,300	8,510	8,290	8,440	829,500	562.67
2019-07-22	8,110	8,330	8,080	8,260	1,054,600	550.67
2019-07-19	7,950	8,190	7,950	8,110	975,300	540.67
2019-07-18	8,130	8,150	7,890	7,940	1,208,500	529.33
2019-07-17	8,350	8,370	8,220	8,230	778,300	548.67
2019-07-16	8,390	8,480	8,370	8,450	581,500	563.33
2019-07-12	8,530	8,540	8,390	8,430	774,900	562
2019-07-11	8,410	8,530	8,330	8,490	750,600	566
2019-07-10	8,530	8,610	8,460	8,460	803,200	564
2019-07-09	8,590	8,640	8,420	8,500	970,600	566.67
2019-07-08	8,630	8,690	8,600	8,630	841,600	575.33
2019-07-05	8,580	8,640	8,520	8,630	592,700	575.33
2019-07-04	8,560	8,630	8,500	8,560	668,700	570.67
2019-07-03	8,620	8,660	8,500	8,550	1,418,500	570
2019-07-02	8,800	8,880	8,720	8,800	1,256,000	586.67
2019-07-01	8,940	9,000	8,740	8,920	2,462,900	594.67
2019-06-28	8,450	8,450	8,170	8,340	1,412,300	556
2019-06-27	8,200	8,380	8,170	8,320	1,436,000	554.67
2019-06-26	7,840	8,100	7,810	7,990	1,323,100	532.67
2019-06-25	7,790	7,880	7,740	7,800	609,500	520
2019-06-24	7,820	7,830	7,750	7,780	547,500	518.67
2019-06-21	7,970	8,010	7,800	7,840	1,252,900	522.67
2019-06-20	7,910	7,940	7,680	7,880	1,190,200	525.33
2019-06-19	7,880	7,980	7,820	7,930	1,282,400	528.67
2019-06-18	7,590	7,670	7,550	7,580	632,600	505.33
2019-06-17	7,550	7,610	7,390	7,570	1,125,500	504.67
2019-06-14	7,530	7,690	7,500	7,670	1,302,600	511.33
2019-06-13	7,620	7,680	7,530	7,670	954,500	511.33
2019-06-12	7,780	7,870	7,680	7,700	912,000	513.33
2019-06-11	7,700	7,870	7,640	7,820	771,700	521.33
2019-06-10	7,700	7,760	7,650	7,680	1,276,000	512
2019-06-07	7,450	7,590	7,440	7,560	784,900	504
2019-06-06	7,590	7,640	7,340	7,390	1,490,200	492.67
2019-06-05	7,740	7,770	7,630	7,650	1,153,900	510
2019-06-04	7,310	7,430	7,300	7,410	1,024,100	494
2019-06-03	7,310	7,450	7,300	7,370	1,161,900	491.33
2019-05-31	7,390	7,500	7,370	7,400	1,250,700	493.33
2019-05-30	7,360	7,530	7,330	7,500	1,601,900	500
2019-05-29	7,390	7,430	7,250	7,430	1,270,800	495.33
2019-05-28	7,440	7,590	7,440	7,500	1,123,800	500
2019-05-27	7,390	7,480	7,300	7,440	899,900	496
2019-05-24	7,250	7,540	7,210	7,430	2,424,200	495.33
2019-05-23	7,780	7,790	7,390	7,450	2,581,400	496.67
2019-05-22	8,100	8,150	7,890	7,970	1,210,100	531.33
2019-05-21	7,920	8,040	7,740	7,950	1,960,000	530
2019-05-20	8,190	8,240	8,020	8,020	1,294,300	534.67
2019-05-17	8,540	8,540	8,030	8,120	2,977,400	541.33
2019-05-16	9,010	9,020	8,510	8,520	1,975,900	568
2019-05-15	9,140	9,140	8,940	9,080	909,800	605.33
2019-05-14	8,880	9,070	8,810	9,040	1,140,800	602.67
2019-05-13	9,180	9,250	9,110	9,200	770,000	613.33
2019-05-10	9,140	9,430	9,120	9,260	1,094,300	617.33
2019-05-09	9,160	9,320	9,160	9,200	907,700	613.33
2019-05-08	9,200	9,310	9,130	9,250	1,169,800	616.67
2019-05-07	9,800	9,800	9,430	9,500	1,441,200	633.33
2019-04-26	9,540	9,730	9,470	9,690	1,136,800	646
2019-04-25	9,700	9,810	9,660	9,740	783,800	649.33
2019-04-24	9,790	9,830	9,650	9,700	1,062,000	646.67
2019-04-23	9,870	9,870	9,640	9,750	932,900	650
2019-04-22	9,800	9,800	9,660	9,720	908,400	648
2019-04-19	9,960	9,980	9,840	9,860	963,200	657.33
2019-04-18	9,860	10,000	9,790	9,810	1,560,400	654
2019-04-17	9,600	9,810	9,580	9,760	1,722,000	650.67
2019-04-16	9,430	9,580	9,380	9,470	969,700	631.33
2019-04-15	9,480	9,580	9,450	9,450	1,116,500	630
2019-04-12	9,330	9,420	9,250	9,260	1,506,000	617.33
2019-04-11	9,310	9,410	9,250	9,290	1,625,100	619.33
2019-04-10	9,520	9,600	9,370	9,570	1,209,000	638
2019-04-09	9,580	9,750	9,560	9,730	1,059,000	648.67
2019-04-08	9,660	9,760	9,510	9,550	1,109,600	636.67
2019-04-05	9,400	9,620	9,390	9,600	1,216,100	640
2019-04-04	9,430	9,680	9,370	9,480	1,787,000	632
2019-04-03	9,060	9,390	9,050	9,310	1,490,700	620.67
2019-04-02	9,060	9,060	8,970	9,000	1,007,400	600
2019-04-01	8,850	9,080	8,830	8,890	1,329,900	592.67
2019-03-29	8,650	8,740	8,590	8,670	912,200	578
2019-03-28	8,650	8,720	8,570	8,630	1,051,100	575.33
2019-03-27	8,690	8,780	8,690	8,750	965,600	583.33
2019-03-26	8,610	8,790	8,590	8,700	1,123,000	580
2019-03-25	8,540	8,540	8,420	8,520	1,051,300	568
2019-03-22	8,870	8,940	8,800	8,840	1,047,100	589.33
2019-03-20	8,660	8,760	8,640	8,760	840,300	584
2019-03-19	8,680	8,780	8,620	8,760	693,300	584
2019-03-18	8,800	8,800	8,660	8,730	696,600	582
2019-03-15	8,640	8,760	8,600	8,660	1,268,600	577.33
2019-03-14	8,830	8,850	8,660	8,710	1,097,700	580.67
2019-03-13	9,110	9,120	8,760	8,840	1,461,800	589.33
2019-03-12	9,010	9,220	8,990	9,160	1,469,900	610.67
2019-03-11	8,870	8,890	8,630	8,760	853,700	584
2019-03-08	9,000	9,020	8,730	8,810	1,565,200	587.33
2019-03-07	9,080	9,100	8,960	9,060	941,700	604
2019-03-06	9,150	9,200	9,080	9,170	738,300	611.33
2019-03-05	9,280	9,330	9,140	9,240	886,100	616
2019-03-04	9,180	9,430	9,140	9,420	1,192,600	628
2019-03-01	8,810	9,150	8,800	9,070	1,422,400	604.67
2019-02-28	8,740	8,740	8,590	8,700	870,200	580
2019-02-27	8,840	8,860	8,670	8,720	1,104,100	581.33
2019-02-26	8,940	9,050	8,830	8,840	1,048,600	589.33
2019-02-25	8,950	9,100	8,920	9,030	1,020,300	602
2019-02-22	8,790	8,880	8,700	8,850	757,700	590
2019-02-21	8,830	8,960	8,750	8,890	1,081,900	592.67
2019-02-20	8,860	8,880	8,680	8,780	718,900	585.33
2019-02-19	8,860	8,940	8,800	8,830	776,800	588.67
2019-02-18	8,860	8,900	8,790	8,830	719,200	588.67
2019-02-15	8,740	8,760	8,570	8,630	969,700	575.33
2019-02-14	8,900	8,970	8,710	8,770	825,200	584.67
2019-02-13	8,820	8,920	8,770	8,890	1,324,000	592.67
2019-02-12	8,350	8,800	8,320	8,770	1,440,100	584.67
2019-02-08	8,390	8,440	8,190	8,260	1,329,800	550.67
2019-02-07	8,600	8,760	8,520	8,590	935,300	572.67
2019-02-06	8,570	8,620	8,500	8,570	786,900	571.33
2019-02-05	8,630	8,650	8,510	8,530	767,500	568.67
2019-02-04	8,520	8,650	8,500	8,570	754,300	571.33
2019-02-01	8,540	8,770	8,520	8,560	1,436,800	570.67
2019-01-31	8,400	8,670	8,340	8,570	2,638,600	571.33
2019-01-30	8,050	8,050	7,830	7,930	1,211,100	528.67
2019-01-29	7,850	7,910	7,670	7,880	1,402,200	525.33
2019-01-28	8,090	8,180	7,890	8,000	1,335,800	533.33
2019-01-25	7,880	8,150	7,870	8,120	1,742,000	541.33
2019-01-24	7,600	7,820	7,590	7,810	1,037,100	520.67
2019-01-23	7,480	7,690	7,470	7,610	989,900	507.33
2019-01-22	7,760	7,810	7,620	7,660	1,057,300	510.67
2019-01-21	7,660	7,900	7,650	7,800	1,444,000	520
2019-01-18	7,480	7,620	7,400	7,550	1,505,800	503.33
2019-01-17	7,570	7,640	7,530	7,550	882,800	503.33
2019-01-16	7,770	7,780	7,450	7,520	1,328,700	501.33
2019-01-15	7,350	7,840	7,350	7,800	1,708,800	520
2019-01-11	7,410	7,550	7,400	7,500	1,540,400	500
2019-01-10	7,400	7,500	7,270	7,360	1,866,400	490.67
2019-01-09	7,530	7,590	7,330	7,550	1,554,900	503.33
2019-01-08	7,720	7,720	7,510	7,600	1,721,800	506.67
2019-01-07	7,590	7,730	7,480	7,510	1,924,900	500.67
2019-01-04	7,420	7,480	7,080	7,380	1,913,500	492

分割・併合履歴： [2024-09-27]1株→5株 [2021-09-29]1株→3株 [1985-05-28]1株→1.1株

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31